Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

42.33 -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.613 6.635 6.440 6.448 1,114,578 -0.09(-1.31%)
Feb 25, 2005 6.431 6.563 6.389 6.533 1,277,763 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.427 1,336,263 -0.10(-1.53%)
Feb 23, 2005 6.548 6.548 6.492 6.527 1,108,421 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,789 -0.07(-1.05%)
Feb 18, 2005 6.718 6.720 6.661 6.706 874,421 -0.02(-0.35%)
Feb 17, 2005 6.743 6.756 6.723 6.730 760,499 -0.00(-0.04%)
Feb 16, 2005 6.814 6.814 6.720 6.732 1,594,894 -0.06(-0.96%)
Feb 15, 2005 6.724 6.813 6.715 6.797 1,551,789 +0.06(+0.89%)
Feb 14, 2005 6.637 6.740 6.630 6.737 523,421 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.626 6.631 618,868 -0.09(-1.33%)
Feb 10, 2005 6.688 6.762 6.678 6.720 649,657 +0.02(+0.33%)
Feb 09, 2005 6.606 6.709 6.606 6.698 828,236 +0.06(+0.84%)
Feb 08, 2005 6.606 6.670 6.581 6.643 492,631 +0.04(+0.53%)
Feb 07, 2005 6.576 6.630 6.574 6.607 600,394 -0.05(-0.76%)
Feb 04, 2005 6.644 6.661 6.572 6.658 1,016,052 -0.02(-0.27%)
Feb 03, 2005 6.653 6.680 6.626 6.676 689,684 -0.00(-0.06%)
Feb 02, 2005 6.701 6.717 6.639 6.680 794,368 -0.06(-0.96%)
Feb 01, 2005 6.548 6.804 6.531 6.745 1,487,131 +0.16(+2.51%)
Jan 31, 2005 6.558 6.591 6.463 6.580 1,342,421 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.479 6.558 1,484,052 +0.06(+0.96%)
Jan 27, 2005 6.392 6.548 6.385 6.496 2,275,342 +0.06(+0.89%)
Jan 26, 2005 6.262 6.470 6.262 6.439 1,979,763 +0.22(+3.47%)
Jan 25, 2005 6.261 6.271 6.210 6.223 1,271,605 -0.06(-1.01%)
Jan 24, 2005 6.344 6.344 6.270 6.287 640,421 -0.08(-1.33%)
Jan 21, 2005 6.262 6.374 6.242 6.371 544,973 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.192 6.231 551,131 -0.03(-0.48%)
Jan 19, 2005 6.249 6.264 6.232 6.261 1,385,526 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.249 3,466,894 -0.04(-0.56%)
Jan 14, 2005 6.275 6.322 6.262 6.284 1,570,263 -0.08(-1.33%)
Jan 13, 2005 6.397 6.397 6.358 6.368 1,022,210 -0.04(-0.57%)
Jan 12, 2005 6.374 6.441 6.372 6.405 514,184 +0.09(+1.48%)
Jan 11, 2005 6.266 6.341 6.266 6.311 880,578 +0.05(+0.73%)
Jan 10, 2005 6.275 6.302 6.245 6.266 889,815 +0.01(+0.15%)
Jan 07, 2005 6.184 6.276 6.028 6.257 1,286,999 +0.12(+2.01%)
Jan 06, 2005 6.138 6.161 6.112 6.133 621,947 -0.02(-0.36%)
Jan 05, 2005 6.275 6.275 6.150 6.155 729,710 -0.17(-2.67%)
Jan 04, 2005 6.392 6.392 6.257 6.324 745,105 -0.11(-1.70%)
Jan 03, 2005 6.418 6.449 6.411 6.433 258,631 -0.03(-0.52%)
Dec 31, 2004 6.406 6.494 6.406 6.467 772,815 +0.09(+1.47%)
Dec 30, 2004 6.303 6.403 6.293 6.374 646,578 +0.07(+1.13%)
Dec 29, 2004 6.413 6.413 6.302 6.302 818,999 -0.11(-1.70%)
Dec 28, 2004 6.380 6.431 6.348 6.411 504,947 +0.05(+0.76%)
Dec 27, 2004 6.301 6.365 6.296 6.363 126,236 +0.08(+1.26%)
Dec 23, 2004 6.203 6.288 6.197 6.284 649,657 +0.09(+1.47%)
Dec 22, 2004 6.224 6.254 6.168 6.193 603,473 -0.06(-0.89%)
Dec 21, 2004 6.231 6.275 6.219 6.249 631,184 +0.02(+0.38%)
Dec 20, 2004 6.190 6.227 6.170 6.226 1,274,684 +0.05(+0.88%)
Dec 17, 2004 6.174 6.214 6.149 6.171 1,028,368 -0.02(-0.31%)
Dec 16, 2004 6.166 6.214 6.146 6.190 843,631 -0.05(-0.77%)
Dec 15, 2004 5.984 6.267 5.984 6.239 1,065,315 +0.25(+4.14%)
Dec 14, 2004 5.921 5.992 5.885 5.990 1,203,868 +0.07(+1.18%)
Dec 13, 2004 5.953 5.996 5.911 5.920 1,924,342 -0.04(-0.74%)
Dec 10, 2004 5.963 6.015 5.932 5.964 1,945,894 -0.05(-0.86%)
Dec 09, 2004 6.085 6.105 6.015 6.016 652,736 -0.08(-1.26%)
Dec 08, 2004 6.087 6.099 6.012 6.093 3,827,131 -0.01(-0.17%)
Dec 07, 2004 6.077 6.137 6.023 6.103 1,056,078 -0.04(-0.59%)
Dec 06, 2004 6.179 6.179 6.140 6.140 394,105 -0.06(-0.94%)
Dec 03, 2004 6.276 6.287 6.176 6.198 1,074,552 -0.09(-1.45%)
Dec 02, 2004 6.267 6.300 6.224 6.289 1,040,684 +0.02(+0.35%)
Dec 01, 2004 6.222 6.313 6.222 6.267 732,789 -0.03(-0.54%)
Nov 30, 2004 6.171 6.335 6.171 6.301 1,129,973 +0.10(+1.55%)
Nov 29, 2004 6.158 6.205 6.135 6.205 1,025,289 +0.03(+0.44%)
Nov 26, 2004 6.154 6.185 6.148 6.177 261,710 +0.05(+0.81%)
Nov 24, 2004 6.067 6.142 6.067 6.128 698,921 +0.07(+1.16%)
Nov 23, 2004 6.054 6.079 6.037 6.058 763,578 +0.01(+0.17%)
Nov 22, 2004 6.037 6.062 6.023 6.048 618,868 +0.01(+0.17%)
Nov 19, 2004 5.859 6.037 5.859 6.037 849,789 +0.20(+3.50%)
Nov 18, 2004 5.885 5.885 5.806 5.833 3,045,078 +0.01(+0.20%)
Nov 17, 2004 5.849 5.862 5.807 5.821 846,710 +0.08(+1.40%)
Nov 16, 2004 5.721 5.755 5.721 5.741 415,657 +0.02(+0.32%)
Nov 15, 2004 5.720 5.747 5.689 5.723 560,368 -0.01(-0.09%)
Nov 12, 2004 5.693 5.749 5.668 5.728 301,736 +0.07(+1.19%)
Nov 11, 2004 5.585 5.668 5.585 5.660 98,526 +0.08(+1.44%)
Nov 10, 2004 5.586 5.603 5.551 5.580 233,999 -0.03(-0.51%)
Nov 09, 2004 5.617 5.624 5.588 5.608 634,263 -0.03(-0.51%)
Nov 08, 2004 5.615 5.646 5.610 5.637 1,305,473 +0.02(+0.44%)
Nov 05, 2004 5.586 5.614 5.571 5.612 304,815 +0.06(+1.15%)
Nov 04, 2004 5.603 5.615 5.540 5.549 711,236 -0.02(-0.30%)
Nov 03, 2004 5.554 5.599 5.554 5.566 350,999 +0.06(+1.01%)
Nov 02, 2004 5.541 5.543 5.493 5.510 1,665,710 -0.04(-0.80%)
Nov 01, 2004 5.573 5.573 5.517 5.554 1,191,552 -0.09(-1.52%)
Oct 29, 2004 5.519 5.640 5.519 5.640 1,040,684 +0.12(+2.19%)
Oct 28, 2004 5.475 5.524 5.456 5.519 526,500 +0.06(+1.19%)
Oct 27, 2004 5.503 5.516 5.454 5.454 1,314,710 -0.05(-0.92%)
Oct 26, 2004 5.485 5.514 5.437 5.504 301,736 +0.02(+0.36%)
Oct 25, 2004 5.481 5.486 5.421 5.485 424,894 +0.06(+1.05%)
Oct 22, 2004 5.410 5.454 5.391 5.428 381,789 +0.01(+0.12%)
Oct 21, 2004 5.394 5.429 5.394 5.421 541,894 +0.04(+0.68%)
Oct 20, 2004 5.352 5.427 5.352 5.385 203,210 +0.04(+0.80%)
Oct 19, 2004 5.359 5.388 5.339 5.342 209,368 -0.02(-0.31%)
Oct 18, 2004 5.397 5.404 5.352 5.359 326,368 -0.05(-0.96%)
Oct 15, 2004 5.447 5.447 5.391 5.411 2,336,921 -0.03(-0.60%)
Oct 14, 2004 5.445 5.499 5.433 5.443 2,229,157 +0.01(+0.22%)
Oct 13, 2004 5.336 5.441 5.315 5.432 905,210 +0.07(+1.31%)
Oct 12, 2004 5.375 5.377 5.352 5.362 834,394 +0.00(+0.00%)
Oct 11, 2004 5.336 5.362 5.336 5.362 43,105 +0.02(+0.39%)
Oct 08, 2004 5.364 5.415 5.341 5.341 997,578 +0.03(+0.54%)
Oct 07, 2004 5.342 5.373 5.308 5.312 1,031,447 -0.03(-0.61%)
Oct 06, 2004 5.349 5.354 5.288 5.345 748,184 -0.02(-0.44%)
Oct 05, 2004 5.425 5.425 5.367 5.368 1,499,447 -0.07(-1.31%)
Oct 04, 2004 5.410 5.468 5.398 5.440 865,184 -0.01(-0.19%)
Oct 01, 2004 5.382 5.450 5.364 5.450 701,999 +0.04(+0.74%)
Sep 30, 2004 5.268 5.437 5.268 5.410 384,868 +0.14(+2.69%)
Sep 29, 2004 5.267 5.299 5.221 5.268 267,868 -0.01(-0.27%)
Sep 28, 2004 5.262 5.304 5.252 5.282 295,578 +0.06(+1.14%)
Sep 27, 2004 5.350 5.352 5.223 5.223 323,289 -0.13(-2.38%)
Sep 24, 2004 5.336 5.375 5.315 5.350 360,236 +0.05(+0.93%)
Sep 23, 2004 5.352 5.397 5.268 5.301 295,578 -0.06(-1.21%)
Sep 22, 2004 5.352 5.385 5.325 5.365 412,578 +0.01(+0.27%)
Sep 21, 2004 5.265 5.358 5.249 5.351 2,204,526 +0.09(+1.70%)
Sep 20, 2004 5.303 5.320 5.245 5.262 486,473 -0.02(-0.42%)
Sep 17, 2004 5.229 5.285 5.228 5.284 240,157 -0.01(-0.15%)
Sep 16, 2004 5.242 5.307 5.242 5.291 181,657 +0.08(+1.57%)
Sep 15, 2004 5.233 5.268 5.207 5.210 135,473 -0.05(-0.89%)
Sep 14, 2004 5.275 5.275 5.236 5.256 317,131 -0.03(-0.64%)
Sep 13, 2004 5.223 5.323 5.210 5.290 412,578 +0.01(+0.27%)
Sep 10, 2004 5.268 5.310 5.256 5.276 181,657 +0.01(+0.17%)
Sep 09, 2004 5.258 5.319 5.212 5.267 344,842 -0.02(-0.39%)
Sep 08, 2004 5.249 5.325 5.224 5.288 280,184 +0.01(+0.20%)
Sep 07, 2004 5.210 5.277 5.163 5.277 560,368 +0.07(+1.40%)
Sep 03, 2004 5.202 5.219 5.119 5.204 597,315 +0.00(+0.02%)
Sep 02, 2004 5.234 5.234 5.177 5.203 280,184 -0.01(-0.22%)
Sep 01, 2004 5.164 5.217 5.158 5.215 363,315 +0.05(+0.98%)
Aug 31, 2004 4.998 5.164 4.998 5.164 979,105 +0.14(+2.82%)
Aug 30, 2004 5.042 5.042 4.990 5.022 144,710 -0.02(-0.39%)
Aug 27, 2004 5.054 5.090 5.039 5.042 184,736 +0.01(+0.18%)
Aug 26, 2004 5.015 5.055 4.995 5.033 514,184 +0.01(+0.16%)
Aug 25, 2004 5.016 5.058 5.003 5.025 350,999 -0.02(-0.33%)
Aug 24, 2004 5.060 5.080 5.015 5.042 209,368 +0.04(+0.83%)
Aug 23, 2004 5.125 5.137 5.000 5.000 529,578 -0.14(-2.66%)
Aug 20, 2004 5.159 5.162 5.102 5.137 424,894 -0.04(-0.83%)
Aug 19, 2004 5.029 5.197 5.015 5.180 467,999 +2.59(+99.85%)
Aug 17, 2004 2.581 2.592 2.571 2.592 47,723 +0.02(+0.86%)
Aug 16, 2004 2.585 2.585 2.552 2.570 50,032 -0.01(-0.35%)
Aug 13, 2004 2.542 2.579 2.540 2.579 54,651 +0.05(+2.11%)
Aug 12, 2004 2.539 2.539 2.523 2.526 53,111 -0.05(-2.09%)
Aug 11, 2004 2.503 2.581 2.503 2.579 96,986 +0.04(+1.72%)
Aug 10, 2004 2.507 2.540 2.503 2.536 83,131 +0.03(+1.19%)
Aug 09, 2004 2.488 2.509 2.488 2.506 51,572 +0.04(+1.74%)
Aug 06, 2004 2.470 2.470 2.433 2.463 59,269 +0.00(+0.00%)
Aug 05, 2004 2.483 2.490 2.463 2.463 36,177 -0.03(-1.12%)
Aug 04, 2004 2.469 2.498 2.468 2.491 25,401 +0.01(+0.31%)
Aug 03, 2004 2.463 2.491 2.463 2.483 26,940 +0.03(+1.06%)
Aug 02, 2004 2.457 2.458 2.457 2.457 4,618 -0.00(-0.03%)
Jul 30, 2004 2.485 2.485 2.456 2.458 143,940 -0.01(-0.60%)
Jul 29, 2004 2.435 2.488 2.435 2.473 216,296 +0.04(+1.63%)
Jul 28, 2004 2.416 2.433 2.403 2.433 71,585 +0.02(+0.83%)
Jul 27, 2004 2.394 2.435 2.394 2.413 40,026 +0.01(+0.57%)
Jul 26, 2004 2.434 2.434 2.386 2.400 81,592 -0.03(-1.34%)
Jul 23, 2004 2.442 2.462 2.422 2.432 157,026 -0.01(-0.45%)
Jul 22, 2004 2.433 2.455 2.433 2.443 327,907 +0.01(+0.53%)
Jul 21, 2004 2.427 2.435 2.416 2.430 174,730 +0.00(+0.13%)
Jul 20, 2004 2.405 2.428 2.405 2.427 100,835 +0.01(+0.27%)
Jul 19, 2004 2.377 2.428 2.368 2.420 105,453 +0.05(+2.31%)
Jul 16, 2004 2.390 2.412 2.363 2.366 56,190 -0.00(-0.14%)
Jul 15, 2004 2.401 2.401 2.369 2.369 19,243 -0.04(-1.57%)
Jul 14, 2004 2.413 2.413 2.403 2.407 5,388 +0.01(+0.22%)
Jul 13, 2004 2.394 2.433 2.381 2.401 85,440 -0.01(-0.35%)
Jul 12, 2004 2.445 2.446 2.402 2.410 26,940 -0.03(-1.30%)
Jul 09, 2004 2.425 2.443 2.410 2.442 146,249 +0.01(+0.45%)
Jul 08, 2004 2.444 2.444 2.400 2.431 60,039 -0.01(-0.27%)
Jul 07, 2004 2.435 2.451 2.431 2.437 154,717 +0.00(+0.16%)
Jul 06, 2004 2.438 2.450 2.425 2.433 123,157 +0.02(+1.00%)
Jul 02, 2004 2.384 2.416 2.384 2.409 36,177 +0.02(+0.93%)
Jul 01, 2004 2.377 2.387 2.377 2.387 9,236 +0.01(+0.44%)
Jun 30, 2004 2.366 2.382 2.364 2.377 29,249 +0.01(+0.44%)
Jun 29, 2004 2.354 2.366 2.354 2.366 64,657 +0.01(+0.36%)
Jun 28, 2004 2.389 2.389 2.358 2.358 37,717 -0.01(-0.63%)
Jun 25, 2004 2.411 2.411 2.371 2.373 44,644 -0.04(-1.80%)
Jun 24, 2004 2.392 2.416 2.392 2.416 143,171 +0.04(+1.75%)
Jun 23, 2004 2.394 2.394 2.375 2.375 27,710 +0.00(+0.16%)
Jun 22, 2004 2.394 2.394 2.371 2.371 167,032 +0.01(+0.25%)
Jun 21, 2004 2.392 2.392 2.365 2.365 33,098 -0.01(-0.57%)
Jun 18, 2004 2.337 2.383 2.337 2.379 66,197 +0.06(+2.41%)
Jun 17, 2004 2.347 2.359 2.306 2.323 116,230 -0.04(-1.49%)
Jun 16, 2004 2.322 2.358 2.315 2.358 70,046 +0.04(+1.54%)
Jun 15, 2004 2.312 2.327 2.285 2.322 140,861 +0.02(+1.05%)
Jun 14, 2004 2.322 2.322 2.285 2.298 59,269 -0.03(-1.31%)
Jun 10, 2004 2.316 2.345 2.287 2.329 134,703 +0.02(+1.01%)
Jun 09, 2004 2.332 2.340 2.301 2.305 451,065 -0.03(-1.36%)
Jun 08, 2004 2.388 2.388 2.324 2.337 534,197 -0.07(-2.73%)
Jun 07, 2004 2.383 2.409 2.382 2.403 70,815 +0.03(+1.37%)
Jun 04, 2004 2.352 2.372 2.352 2.370 78,513 +0.04(+1.73%)
Jun 03, 2004 2.330 2.340 2.324 2.330 46,184 +0.02(+0.99%)
Jun 02, 2004 2.364 2.364 2.306 2.307 73,894 -0.04(-1.61%)
Jun 01, 2004 2.384 2.384 2.332 2.345 116,230 -0.03(-1.23%)
May 28, 2004 2.420 2.420 2.371 2.374 59,269 -0.05(-2.25%)
May 27, 2004 2.430 2.439 2.418 2.429 34,638 +0.02(+0.78%)
May 26, 2004 2.420 2.420 2.410 2.410 56,960 +0.02(+0.79%)
May 25, 2004 2.413 2.413 2.362 2.391 114,690 -0.01(-0.41%)
May 24, 2004 2.381 2.401 2.352 2.401 40,796 +0.01(+0.46%)
May 21, 2004 2.359 2.394 2.354 2.390 40,026 +0.03(+1.41%)
May 20, 2004 2.355 2.384 2.348 2.357 40,796 +0.00(+0.06%)
May 19, 2004 2.396 2.403 2.355 2.355 39,256 -0.01(-0.33%)
May 18, 2004 2.371 2.375 2.355 2.363 34,638 -0.01(-0.41%)
May 17, 2004 2.415 2.415 2.372 2.373 100,835 -0.05(-1.91%)
May 14, 2004 2.420 2.420 2.409 2.419 42,335 -0.01(-0.56%)
May 13, 2004 2.459 2.459 2.414 2.433 39,256 -0.04(-1.47%)
May 12, 2004 2.455 2.476 2.425 2.469 54,651 +0.00(+0.16%)
May 11, 2004 2.420 2.472 2.400 2.465 87,749 +0.04(+1.85%)
May 10, 2004 2.442 2.442 2.414 2.420 120,848 -0.04(-1.69%)
May 07, 2004 2.501 2.501 2.437 2.462 147,789 -0.04(-1.46%)
May 06, 2004 2.468 2.505 2.449 2.498 127,006 +0.04(+1.48%)
May 05, 2004 2.455 2.465 2.448 2.462 67,736 -0.00(-0.16%)
May 04, 2004 2.426 2.469 2.422 2.466 174,730 +0.06(+2.71%)
May 03, 2004 2.364 2.401 2.364 2.401 100,835 +0.03(+1.40%)
Apr 30, 2004 2.377 2.387 2.329 2.368 141,631 -0.02(-0.71%)
Apr 29, 2004 2.346 2.385 2.346 2.385 140,861 +0.07(+2.94%)
Apr 28, 2004 2.364 2.364 2.303 2.316 325,598 -0.08(-3.26%)
Apr 27, 2004 2.426 2.429 2.380 2.394 595,006 -0.03(-1.15%)
Apr 26, 2004 2.427 2.432 2.416 2.422 38,486 +0.01(+0.27%)
Apr 23, 2004 2.416 2.425 2.405 2.416 69,276 -0.02(-0.69%)
Apr 22, 2004 2.425 2.439 2.423 2.433 33,868 +0.01(+0.40%)
Apr 21, 2004 2.423 2.431 2.420 2.423 32,328 +0.01(+0.40%)
Apr 20, 2004 2.422 2.429 2.413 2.413 70,046 -0.02(-0.72%)
Apr 19, 2004 2.420 2.435 2.420 2.431 73,124 +0.01(+0.38%)
Apr 16, 2004 2.436 2.454 2.416 2.422 112,381 -0.03(-1.17%)
Apr 15, 2004 2.462 2.462 2.421 2.450 140,861 -0.02(-0.79%)
Apr 14, 2004 2.533 2.533 2.460 2.470 151,638 -0.09(-3.58%)
Apr 13, 2004 2.592 2.592 2.557 2.561 60,039 -0.04(-1.42%)
Apr 12, 2004 2.616 2.616 2.597 2.598 149,328 -0.02(-0.72%)
Apr 08, 2004 2.631 2.634 2.610 2.617 50,032 -0.06(-2.33%)
Apr 07, 2004 2.676 2.679 2.648 2.679 69,276 +0.01(+0.46%)
Apr 06, 2004 2.657 2.673 2.639 2.667 43,874 +0.02(+0.59%)
Apr 05, 2004 2.636 2.663 2.629 2.652 139,322 +0.01(+0.54%)
Apr 02, 2004 2.633 2.666 2.615 2.637 237,078 +0.00(+0.05%)
Apr 01, 2004 2.644 2.644 2.626 2.636 149,328 -0.01(-0.27%)
Mar 31, 2004 2.670 2.670 2.633 2.643 90,059 -0.03(-1.09%)
Mar 30, 2004 2.679 2.687 2.663 2.672 134,703 -0.01(-0.24%)
Mar 29, 2004 2.672 2.697 2.663 2.679 147,019 +0.01(+0.32%)
Mar 26, 2004 2.689 2.698 2.650 2.670 206,289 +0.00(+0.15%)
Mar 25, 2004 2.628 2.676 2.628 2.667 64,657 +0.04(+1.63%)
Mar 24, 2004 2.647 2.647 2.592 2.624 107,763 -0.04(-1.44%)
Mar 23, 2004 2.657 2.662 2.612 2.662 441,059 +0.01(+0.20%)
Mar 22, 2004 2.667 2.675 2.651 2.657 294,039 -0.01(-0.37%)
Mar 19, 2004 2.672 2.689 2.667 2.667 37,717 -0.01(-0.44%)
Mar 18, 2004 2.662 2.682 2.658 2.678 63,888 +0.01(+0.56%)
Mar 17, 2004 2.611 2.663 2.606 2.663 162,414 +0.05(+1.79%)
Mar 16, 2004 2.574 2.654 2.574 2.616 91,598 +0.05(+2.05%)
Mar 15, 2004 2.591 2.591 2.548 2.564 84,671 -0.01(-0.23%)
Mar 12, 2004 2.615 2.615 2.540 2.570 120,078 -0.06(-2.47%)
Mar 11, 2004 2.635 2.638 2.620 2.635 83,901 -0.02(-0.83%)
Mar 10, 2004 2.642 2.670 2.635 2.657 124,697 -0.01(-0.22%)
Mar 09, 2004 2.611 2.665 2.611 2.663 147,019 +0.05(+1.97%)
Mar 08, 2004 2.600 2.615 2.600 2.611 47,723 +0.01(+0.22%)
Mar 05, 2004 2.603 2.613 2.603 2.605 50,802 +0.02(+0.83%)
Mar 04, 2004 2.572 2.592 2.572 2.584 66,967 +0.01(+0.53%)
Mar 03, 2004 2.517 2.572 2.517 2.570 61,578 +0.04(+1.75%)
Mar 02, 2004 2.533 2.559 2.526 2.526 126,236 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.